BBQCoin BQC
Xếp hạng #?
14:24:01 30/11/2017
BBQCoin (BQC)
Không hoạt động
Lịch sử giá BBQCoin (BQC) Tháng 08/2013
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2013-08-01 | $0.002741 | $0.003445 | $0.002707 | $0.003120 | $0 | $67,781.24 |
| 2013-08-02 | $0.002852 | $0.003049 | $0.002743 | $0.003041 | $0 | $66,229.70 |
| 2013-08-03 | $0.003041 | $0.003344 | $0.002684 | $0.002715 | $0 | $59,277.03 |
| 2013-08-04 | $0.002739 | $0.003142 | $0.002702 | $0.002891 | $0 | $63,307.40 |
| 2013-08-05 | $0.002891 | $0.003399 | $0.002887 | $0.003080 | $0 | $67,620.82 |
| 2013-08-06 | $0.003095 | $0.003109 | $0.002849 | $0.003080 | $0 | $67,779.88 |
| 2013-08-07 | $0.003079 | $0.003079 | $0.001326 | $0.002173 | $0 | $47,942.34 |
| 2013-08-08 | $0.002173 | $0.003071 | $0.002028 | $0.003069 | $0 | $67,908.98 |
| 2013-08-09 | $0.003071 | $0.003780 | $0.002270 | $0.002570 | $0 | $56,997.52 |
| 2013-08-10 | $0.002570 | $0.003075 | $0.002420 | $0.002575 | $0 | $57,238.29 |
| 2013-08-11 | $0.002575 | $0.002733 | $0.002110 | $0.002110 | $0 | $47,034.52 |
| 2013-08-12 | $0.002110 | $0.002836 | $0.002024 | $0.002026 | $0 | $45,272.45 |
| 2013-08-13 | $0.002033 | $0.002660 | $0.002018 | $0.002398 | $0 | $53,478.30 |
| 2013-08-14 | $0.002410 | $0.002660 | $0.002122 | $0.002256 | $0 | $50,305.73 |
| 2013-08-15 | $0.002256 | $0.002614 | $0.002215 | $0.002233 | $0 | $50,287.13 |
| 2013-08-16 | $0.002233 | $0.002500 | $0.002170 | $0.002180 | $0 | $49,222.57 |
| 2013-08-17 | $0.002180 | $0.002542 | $0.002165 | $0.002384 | $0 | $53,887.71 |
| 2013-08-18 | $0.002368 | $0.002781 | $0.002274 | $0.002781 | $0 | $62,869.00 |
| 2013-08-19 | $0.002778 | $0.002927 | $0.002311 | $0.002428 | $0 | $54,884.75 |
| 2013-08-20 | $0.002428 | $0.002684 | $0.002397 | $0.002667 | $0 | $60,831.82 |
| 2013-08-21 | $0.002667 | $0.002735 | $0.002208 | $0.002232 | $0 | $51,036.60 |
| 2013-08-22 | $0.002232 | $0.002975 | $0.002066 | $0.002084 | $0 | $47,591.49 |
| 2013-08-23 | $0.002098 | $0.002856 | $0.002016 | $0.002429 | $0 | $55,482.14 |
| 2013-08-24 | $0.002429 | $0.002735 | $0.001903 | $0.002149 | $0 | $49,403.69 |
| 2013-08-25 | $0.002392 | $0.002728 | $0.002072 | $0.002174 | $0 | $49,973.18 |
| 2013-08-26 | $0.002174 | $0.002449 | $0.0003030 | $0.001981 | $0 | $45,543.70 |
| 2013-08-27 | $0.001981 | $0.002024 | $0.001285 | $0.001708 | $0 | $39,263.19 |
| 2013-08-28 | $0.001707 | $0.002028 | $0.001501 | $0.001594 | $0 | $36,649.33 |
| 2013-08-29 | $0.001594 | $0.001853 | $0.001492 | $0.001493 | $0 | $34,838.05 |
| 2013-08-30 | $0.001493 | $0.004524 | $0.0003049 | $0.0004806 | $0 | $11,240.66 |
| 2013-08-31 | $0.0004658 | $0.001800 | $0.0004656 | $0.0008392 | $0 | $19,678.14 |